[4339 JQスタンダード] スターキャット 日足 時系列データ

[4339 JQスタンダード] スターキャット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-2579100.0079100.0079100.0079100.00151186500
2012-07-2479100.0079100.0079000.0079000.001179246000
2012-07-2379100.0079100.0079100.0079100.00322531200
2012-07-2079100.0079100.0079100.0079100.00312452100
2012-07-1979200.0079200.0079200.0079200.00211663200
2012-07-1879200.0079200.0079200.0079200.00524118400
2012-07-1779100.0079100.0079100.0079100.003237300
2012-07-1379100.0079100.0079100.0079100.002158200
2012-07-1279100.0079100.0079100.0079100.00171344700
2012-07-1100
2012-07-1079100.0079100.0079100.0079100.00181423800
2012-07-0979100.0079100.0079100.0079100.0012949200
2012-07-0679000.0079000.0079000.0079000.006474000
2012-07-0579000.0079000.0079000.0079000.00403160000
2012-07-0479000.0079100.0079000.0079100.008632100
2012-07-0379000.0079000.0079000.0079000.00987742000
2012-07-0279000.0079000.0079000.0079000.00342686000
2012-06-2978900.0078900.0078900.0078900.00997811100
2012-06-2878900.0078900.0078900.0078900.00322524800
2012-06-2778900.0078900.0078900.0078900.00423313800
2012-06-2600
2012-06-2579000.0079000.0079000.0079000.006474000
2012-06-2278900.0079000.0078900.0079000.005394700
2012-06-2178900.0079000.0078900.0079000.002157900
2012-06-2078900.0078900.0078900.0078900.00178900
2012-06-1900
2012-06-1878800.0078800.0078800.0078800.006472800
2012-06-1578800.0078800.0078800.0078800.00151182000
2012-06-1400
2012-06-1378900.0078900.0078900.0078900.00178900
2012-06-1200
2012-06-1100
2012-06-0878800.0078900.0078800.0078900.002157700
2012-06-0778800.0078800.0078800.0078800.003236400
2012-06-0678800.0078900.0078800.0078900.002157700
2012-06-0500
2012-06-0478700.0078700.0078700.0078700.0011865700
2012-06-0178800.0078800.0078700.0078800.004315100
2012-05-3100
2012-05-3078800.0078800.0078800.0078800.002157600
2012-05-2978700.0078800.0078700.0078800.004315100
2012-05-2878700.0078700.0078700.0078700.00231810100
2012-05-2500
2012-05-2400
2012-05-2378900.0078900.0078900.0078900.00413234900
2012-05-2200
2012-05-2178700.0078700.0078700.0078700.00201574000
2012-05-1878800.0078800.0078800.0078800.002157600
2012-05-1700
2012-05-1678700.0078900.0078700.0078900.00634970100
2012-05-1578700.0078700.0078700.0078700.00201574000
2012-05-1478800.0078800.0078700.0078700.0010787100
2012-05-1178800.0078800.0078800.0078800.00178800
2012-05-1078800.0078800.0078700.0078700.006472300
2012-05-0900
2012-05-0878800.0078800.0078700.0078700.005393600
2012-05-0778800.0078800.0078800.0078800.00178800
2012-05-0278800.0078800.0078800.0078800.004315200
2012-05-0178900.0078900.0078900.0078900.00178900
2012-04-2778800.0078900.0078700.0078900.00151182000
2012-04-2678900.0078900.0078900.0078900.00178900
2012-04-2578900.0078900.0078900.0078900.00178900
2012-04-2478800.0078900.0078700.0078900.00423309600
2012-04-2378800.0078800.0078800.0078800.002157600
2012-04-2078700.0078900.0078700.0078900.004315200
2012-04-1978900.0078900.0078900.0078900.00178900
2012-04-1878900.0078900.0078900.0078900.00178900
2012-04-1778700.0078800.0078700.0078800.00181417800
2012-04-1678700.0078700.0078700.0078700.006472200
2012-04-1378700.0078800.0078700.0078800.00201574700
2012-04-1278700.0078700.0078700.0078700.006472200
2012-04-1178700.0078700.0078700.0078700.004314800
2012-04-1078800.0078900.0078700.0078900.00221731700
2012-04-0978800.0078800.0078700.0078700.007551000
2012-04-0678800.0078800.0078800.0078800.00178800
2012-04-0578700.0078900.0078700.0078800.005393900
2012-04-0478600.0078600.0078600.0078600.002157200
2012-04-0378600.0078900.0078600.0078900.00685348300
2012-04-0278500.0078600.0078500.0078600.00332590700
2012-03-3078400.0078500.0078400.0078500.00141098900
2012-03-2978600.0078600.0078500.0078500.002157100
2012-03-2878400.0078500.0078400.0078500.00786118400
2012-03-2778400.0078500.0078300.0078400.00302350400
2012-03-2678500.0078500.0078400.0078500.00241883400
2012-03-2378300.0078900.0078300.0078900.00564392400
2012-03-2278200.0078300.0078200.0078300.001038056500
2012-03-2178200.0078300.0078200.0078200.001078368000
2012-03-1979100.0079100.0078100.0078200.00443445300
2012-03-1679100.0079200.0079100.0079100.0066752759800
2012-03-1579100.0079200.0079100.0079100.0014511470000
2012-03-1479100.0079100.0079100.0079100.001189333800
2012-03-1379100.0079100.0079100.0079100.0032225470200
2012-03-1279100.0079100.0079100.0079100.0013010283000
2012-03-0979100.0079200.0079100.0079100.0024119078200
2012-03-0879000.0079200.0079000.0079100.0072357175600
2012-03-0779000.0079100.0079000.0079000.0014011061000
2012-03-0679000.0079100.0079000.0079100.001356107126000
2012-03-0579000.0079000.0078900.0079000.001268100159000
2012-03-0278900.0079000.0078900.0079000.0033726592400
2012-03-0178900.0079000.0078900.0079000.001372108252500
2012-02-2978800.0078900.0078800.0078800.0063449960700
2012-02-2878800.0078900.0078800.0078800.00104782541000
2012-02-2778900.0078900.0078800.0078900.001378108636200
2012-02-2478900.0079000.0078800.0078900.007013553263900
2012-02-2374900.0074900.0074900.0074900.0014310710700
2012-02-2264900.0064900.0064900.0064900.00221427800
2012-02-2154900.0054900.0054900.0054900.00392141100
2012-02-2047500.0047900.0047500.0047900.0012571650
2012-02-1747900.0047900.0047250.0047500.0016759500
2012-02-1647900.0047950.0047900.0047900.00241149650
2012-02-1547400.0047900.0047050.0047900.00241140950
2012-02-1447100.0047400.0047000.0047400.007329900
2012-02-1347200.0047250.0047050.0047200.0016754100
2012-02-1047000.0048000.0046700.0047200.00221039600
2012-02-0946750.0047000.0046750.0047000.008375050
2012-02-0846750.0046750.0046750.0046750.003140250
2012-02-0746800.0046800.0046800.0046800.003140400
2012-02-0647000.0047000.0046600.0046600.007328600
2012-02-0348000.0048000.0046600.0047000.00241126150
2012-02-0247500.0048000.0047100.0048000.007331600
2012-02-0148100.0048100.0048100.0048100.008384800
2012-01-3147000.0047000.0046800.0046800.00293800
2012-01-3047950.0047950.0047000.0047000.0012573300
2012-01-2747000.0047000.0046500.0046500.007327100
2012-01-2647000.0047000.0046500.0046500.006280450
2012-01-2547000.0047000.0047000.0047000.006282000
2012-01-2400
2012-01-2346950.0047000.0046950.0047000.0012563550
2012-01-2045950.0046950.0045950.0046950.004184800
2012-01-1945900.0045900.0045700.0045900.004183400
2012-01-1845900.0045900.0045900.0045900.00145900
2012-01-1745950.0046000.0045300.0046000.004183200
2012-01-1645150.0045150.0045150.0045150.00145150
2012-01-1300
2012-01-1245150.0045150.0045100.0045100.003135400
2012-01-1144400.0045050.0044400.0045050.0011489650
2012-01-1000
2012-01-0645800.0045800.0045800.0045800.008366400
2012-01-0546700.0046700.0046100.0046100.009419400
2012-01-0446750.0046750.0045800.0046700.004186000
2011-12-3046600.0046600.0046600.0046600.0019885400
2011-12-2945200.0045200.0045200.0045200.003135600
2011-12-2844500.0047800.0044500.0045150.0012548350
2011-12-2744100.0044500.0044100.0044500.00301325950
2011-12-2644100.0044100.0044000.0044000.0015660450
2011-12-2244700.0044700.0044000.0044000.0010444200
2011-12-2144100.0044200.0044100.0044100.0011485600
2011-12-2043000.0044000.0043000.0044000.00371615300
2011-12-1943700.0044000.0043700.0044000.00261139050
2011-12-1643450.0044000.0043450.0043700.0011480300
2011-12-1543800.0043850.0043100.0043100.0011478250
2011-12-1443500.0043900.0043500.0043900.00682958400
2011-12-1343900.0043900.0043500.0043500.0014610550
2011-12-1243600.0044200.0043100.0043900.0017740250
2011-12-0943600.0043600.0043500.0043500.008348300
2011-12-0843700.0043800.0043700.0043700.0015656050
2011-12-0743700.0044000.0043100.0043700.00251089000
2011-12-0600
2011-12-0543650.0043650.0043600.0043600.0017741800
2011-12-0243900.0043900.0043500.0043500.0012524500
2011-12-0143800.0044000.0043800.0043900.0010438500
2011-11-3043700.0043750.0043600.0043600.0022961200
2011-11-2943700.0043700.0043700.0043700.005218500
2011-11-2843300.0043650.0043300.0043650.004173550
2011-11-2543300.0044500.0043300.0044500.008347600
2011-11-2444000.0044000.0044000.0044000.00552420000
2011-11-2243050.0044000.0043050.0044000.003130350
2011-11-2143500.0043500.0043500.0043500.004174000
2011-11-1843500.0043500.0043500.0043500.003130500
2011-11-1743650.0044500.0043650.0044500.007309150
2011-11-1643700.0043700.0043650.0043650.008349550
2011-11-1500
2011-11-1443550.0046200.0043550.0046150.0010446400
2011-11-1100
2011-11-1044000.0044850.0043500.0043800.0012529050
2011-11-0944200.0044200.0044200.0044200.003132600
2011-11-0844400.0044400.0044100.0044100.008353900
2011-11-0744600.0045000.0044600.0045000.007312600
2011-11-0444600.0044600.0044600.0044600.004178400
2011-11-0245000.0045000.0044500.0044600.008358250
2011-11-0145000.0045200.0045000.0045200.0012540800
2011-10-3145050.0045600.0044700.0045200.007315300
2011-10-2845650.0045650.0045650.0045650.00291300
2011-10-2700
2011-10-2644600.0045650.0044500.0045650.009402800
2011-10-2545500.0045500.0044600.0044600.007313100
2011-10-2445500.0045500.0045500.0045500.003136500
2011-10-2144550.0044650.0044550.0044600.0011490350
2011-10-2045900.0045900.0044500.0045000.00361608250
2011-10-1946100.0047000.0046000.0047000.0020931900
2011-10-1800
2011-10-1745900.0047000.0045900.0047000.003139900
2011-10-1446100.0046100.0046100.0046100.003138300
2011-10-1346300.0046300.0046100.0046100.00292400
2011-10-1247750.0047750.0047000.0047000.009429000
2011-10-1147750.0047750.0047750.0047750.00295500
2011-10-0747750.0047750.0047750.0047750.003143250
2011-10-0600
2011-10-0546500.0046500.0046500.0046500.00146500
2011-10-0446000.0047000.0045150.0046500.007323800
2011-10-0347000.0047000.0047000.0047000.0010470000
2011-09-3047000.0048000.0047000.0048000.0016756850
2011-09-2947000.0047000.0046150.0046150.007325100
2011-09-2848000.0048350.0046250.0047000.00251184650
2011-09-2748500.0048500.0048500.0048500.00148500
2011-09-2647500.0047500.0046900.0046900.00442084600
2011-09-2247500.0047500.0047500.0047500.009427500
2011-09-2148900.0048900.0048000.0048000.005240900
2011-09-2048000.0048000.0047000.0047500.0020949150
2011-09-1648500.0049000.0048500.0049000.006293500
2011-09-1548800.0048800.0048800.0048800.00221073600
2011-09-1400
2011-09-1348000.0048000.0048000.0048000.00148000
2011-09-1246900.0050000.0046900.0050000.0020967150
2011-09-0947200.0047500.0047200.0047500.0015711800
2011-09-0847900.0047900.0047100.0047200.004189300
2011-09-0700
2011-09-0647900.0047900.0047900.0047900.00147900
2011-09-0547050.0047200.0047050.0047200.005235700
2011-09-0247000.0048000.0047000.0048000.008379600
2011-09-0146950.0047050.0046950.0047000.0014657550
2011-08-3147000.0047000.0047000.0047000.00147000
2011-08-3047000.0047400.0046950.0047000.0019894100
2011-08-2946950.0047250.0046950.0047250.0014658050
2011-08-2647650.0047650.0047650.0047650.00147650
2011-08-2547650.0047650.0047650.0047650.00147650
2011-08-2447650.0047650.0047650.0047650.006285900
2011-08-2300
2011-08-2248200.0048200.0047650.0047650.00295850
2011-08-1947800.0048300.0046600.0048300.0020963800
2011-08-1847850.0047850.0047800.0047800.0013621900
2011-08-1747900.0048300.0047800.0047850.009432150
2011-08-1645800.0046950.0045800.0046950.008368700
2011-08-1545000.0045500.0045000.0045400.0012542000
2011-08-1246950.0046950.0046950.0046950.00146950
2011-08-1146900.0047000.0046900.0046950.0021985850
2011-08-1046900.0046900.0046900.0046900.004187600
2011-08-0946200.0046200.0045800.0046200.00421935400
2011-08-0847000.0047000.0046900.0046900.0017797500
2011-08-0546900.0047450.0046900.0046900.0018844750
2011-08-0447900.0047900.0047700.0047700.0011525300
2011-08-0347650.0047650.0046950.0047000.0012565800
2011-08-0247300.0047300.0046200.0046200.00241125700
2011-08-0148500.0048500.0048000.0048000.00341641500
2011-07-2946900.0047250.0046900.0047050.0011516900
2011-07-2846900.0047000.0046900.0047000.00331548350
2011-07-2746250.0046900.0046250.0046900.0020931350
2011-07-2647000.0047050.0046900.0046900.00592769250
2011-07-2547900.0047900.0047000.0047000.0015709050
2011-07-2247900.0047900.0047000.0047100.00462182900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog